Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 102.45 | 107.16 | 102.45 | 105.60 | 105.60 | 273,400 |
May 21, 2024 | 102.46 | 102.94 | 101.72 | 102.74 | 102.74 | 137,900 |
May 20, 2024 | 103.99 | 104.40 | 102.92 | 103.24 | 103.24 | 112,500 |
May 17, 2024 | 106.27 | 106.27 | 103.89 | 103.99 | 103.99 | 121,200 |
May 16, 2024 | 104.48 | 106.32 | 104.02 | 106.27 | 106.27 | 113,000 |
May 15, 2024 | 105.00 | 106.22 | 103.58 | 104.48 | 104.48 | 181,300 |
May 14, 2024 | 109.60 | 111.98 | 104.84 | 105.25 | 105.25 | 228,300 |
May 13, 2024 | 108.39 | 109.23 | 107.21 | 108.37 | 108.37 | 224,100 |
May 10, 2024 | 106.19 | 108.94 | 105.08 | 107.10 | 107.10 | 291,900 |
May 09, 2024 | 100.69 | 108.00 | 100.69 | 106.38 | 106.38 | 341,400 |
May 08, 2024 | 98.28 | 106.10 | 96.97 | 100.60 | 100.60 | 521,400 |
May 07, 2024 | 100.66 | 103.06 | 100.55 | 101.77 | 101.77 | 357,200 |
May 06, 2024 | 100.71 | 102.04 | 99.58 | 100.71 | 100.71 | 300,500 |
May 03, 2024 | 100.97 | 101.65 | 98.68 | 99.99 | 99.99 | 165,200 |
May 02, 2024 | 99.50 | 100.24 | 97.41 | 99.04 | 99.04 | 340,500 |
May 01, 2024 | 97.83 | 100.73 | 97.08 | 98.29 | 98.29 | 243,700 |
Apr 30, 2024 | 95.76 | 98.28 | 95.44 | 97.92 | 97.92 | 161,800 |
Apr 29, 2024 | 95.84 | 98.37 | 95.84 | 97.40 | 97.40 | 151,700 |
Apr 26, 2024 | 94.19 | 96.59 | 94.19 | 94.84 | 94.84 | 81,300 |
Apr 25, 2024 | 95.84 | 95.84 | 93.36 | 94.53 | 94.53 | 147,200 |
Apr 24, 2024 | 97.10 | 97.58 | 95.87 | 96.72 | 96.72 | 171,100 |
Apr 23, 2024 | 95.91 | 99.53 | 95.48 | 97.76 | 97.76 | 160,500 |
Apr 22, 2024 | 95.75 | 96.73 | 94.30 | 96.38 | 96.38 | 133,500 |
Apr 19, 2024 | 97.13 | 99.13 | 95.20 | 95.77 | 95.77 | 181,900 |
Apr 18, 2024 | 96.04 | 97.72 | 94.61 | 96.90 | 96.90 | 143,300 |
Apr 17, 2024 | 96.38 | 97.24 | 95.69 | 95.88 | 95.88 | 140,200 |
Apr 16, 2024 | 96.48 | 98.50 | 94.93 | 96.33 | 96.33 | 145,400 |
Apr 15, 2024 | 99.06 | 99.60 | 96.51 | 97.10 | 97.10 | 208,400 |
Apr 12, 2024 | 99.65 | 99.90 | 97.80 | 98.20 | 98.20 | 195,000 |
Apr 11, 2024 | 101.28 | 102.50 | 99.51 | 100.75 | 100.75 | 180,100 |
Apr 10, 2024 | 99.75 | 102.00 | 98.90 | 99.82 | 99.82 | 285,800 |
Apr 09, 2024 | 103.38 | 106.24 | 103.38 | 105.35 | 105.35 | 299,200 |
Apr 08, 2024 | 102.31 | 105.22 | 101.67 | 102.99 | 102.99 | 170,100 |
Apr 05, 2024 | 100.39 | 104.11 | 99.96 | 101.69 | 101.69 | 348,500 |
Apr 04, 2024 | 105.01 | 106.01 | 100.88 | 100.90 | 100.90 | 202,700 |
Apr 03, 2024 | 102.31 | 104.61 | 102.31 | 103.36 | 103.36 | 238,700 |
Apr 02, 2024 | 103.74 | 105.27 | 101.42 | 102.58 | 102.58 | 252,700 |
Apr 01, 2024 | 107.72 | 108.43 | 104.86 | 105.43 | 105.43 | 269,700 |
Mar 28, 2024 | 103.05 | 108.24 | 102.74 | 107.32 | 107.32 | 348,200 |
Mar 27, 2024 | 102.03 | 103.88 | 101.07 | 102.89 | 102.89 | 212,300 |
Mar 26, 2024 | 98.47 | 101.30 | 98.25 | 100.76 | 100.76 | 258,600 |
Mar 25, 2024 | 98.35 | 99.40 | 96.61 | 98.13 | 98.13 | 171,600 |
Mar 22, 2024 | 98.25 | 98.77 | 96.80 | 98.10 | 98.10 | 199,100 |
Mar 21, 2024 | 97.32 | 99.27 | 95.33 | 98.52 | 98.52 | 318,900 |
Mar 20, 2024 | 98.50 | 98.89 | 96.16 | 97.32 | 97.32 | 251,100 |
Mar 19, 2024 | 98.77 | 99.99 | 97.28 | 99.01 | 99.01 | 186,200 |
Mar 18, 2024 | 98.08 | 100.36 | 97.05 | 99.17 | 99.17 | 263,400 |
Mar 15, 2024 | 98.70 | 100.44 | 97.25 | 98.08 | 98.08 | 314,100 |
Mar 14, 2024 | 100.63 | 100.95 | 97.57 | 98.67 | 98.67 | 291,100 |
Mar 13, 2024 | 100.42 | 103.22 | 100.42 | 101.24 | 101.24 | 213,400 |
Mar 12, 2024 | 103.98 | 104.25 | 100.18 | 100.84 | 100.84 | 360,600 |
Mar 11, 2024 | 104.08 | 105.63 | 103.20 | 103.51 | 103.51 | 248,000 |
Mar 08, 2024 | 106.77 | 109.12 | 104.38 | 104.52 | 104.52 | 233,900 |
Mar 07, 2024 | 105.06 | 106.64 | 104.23 | 105.39 | 105.39 | 249,300 |
Mar 06, 2024 | 104.28 | 105.95 | 100.94 | 103.51 | 103.51 | 301,300 |
Mar 05, 2024 | 106.45 | 106.75 | 102.09 | 102.50 | 102.50 | 250,200 |
Mar 04, 2024 | 104.91 | 108.45 | 103.86 | 106.97 | 106.97 | 356,300 |
Mar 01, 2024 | 106.99 | 107.26 | 104.06 | 105.39 | 105.39 | 443,500 |
Feb 29, 2024 | 114.39 | 114.39 | 108.46 | 109.23 | 109.23 | 482,200 |
Feb 28, 2024 | 112.15 | 123.46 | 109.02 | 112.48 | 112.48 | 531,800 |
Feb 27, 2024 | 105.95 | 107.70 | 104.17 | 106.81 | 106.81 | 331,800 |
Feb 26, 2024 | 104.01 | 105.78 | 103.87 | 105.60 | 105.60 | 222,700 |
Feb 23, 2024 | 103.13 | 104.31 | 102.64 | 103.59 | 103.59 | 209,600 |
Feb 22, 2024 | 103.69 | 104.29 | 102.49 | 102.95 | 102.95 | 189,400 |
Feb 21, 2024 | 104.07 | 105.25 | 103.01 | 104.19 | 104.19 | 264,400 |
Feb 20, 2024 | 104.69 | 106.20 | 103.89 | 105.19 | 105.19 | 208,600 |
Feb 16, 2024 | 106.30 | 108.41 | 105.03 | 106.54 | 106.54 | 260,800 |
Feb 15, 2024 | 101.22 | 107.61 | 101.22 | 107.11 | 107.11 | 313,300 |
Feb 14, 2024 | 100.11 | 102.02 | 98.90 | 99.51 | 99.51 | 159,400 |
Feb 13, 2024 | 99.46 | 101.44 | 97.51 | 98.94 | 98.94 | 201,300 |
Feb 12, 2024 | 100.74 | 104.41 | 100.74 | 104.02 | 104.02 | 198,300 |
Feb 09, 2024 | 100.09 | 102.18 | 99.40 | 101.16 | 101.16 | 263,600 |
Feb 08, 2024 | 96.70 | 99.58 | 94.75 | 99.47 | 99.47 | 229,700 |
Feb 07, 2024 | 95.88 | 99.46 | 95.45 | 96.80 | 96.80 | 329,900 |
Feb 06, 2024 | 88.30 | 96.78 | 87.65 | 95.00 | 95.00 | 453,000 |
Feb 05, 2024 | 89.58 | 90.08 | 86.80 | 86.88 | 86.88 | 296,800 |
Feb 02, 2024 | 91.49 | 91.74 | 88.72 | 91.04 | 91.04 | 172,800 |
Feb 01, 2024 | 91.98 | 92.90 | 88.74 | 92.88 | 92.88 | 245,100 |
Jan 31, 2024 | 93.55 | 94.28 | 91.51 | 91.53 | 91.53 | 256,600 |
Jan 30, 2024 | 94.92 | 95.10 | 93.00 | 93.34 | 93.34 | 165,000 |
Jan 29, 2024 | 95.00 | 96.25 | 93.38 | 96.11 | 96.11 | 270,700 |
Jan 26, 2024 | 96.32 | 97.52 | 95.06 | 95.61 | 95.61 | 161,400 |
Jan 25, 2024 | 94.41 | 96.11 | 94.27 | 95.76 | 95.76 | 144,100 |
Jan 24, 2024 | 97.31 | 97.38 | 93.13 | 93.13 | 93.13 | 117,800 |
Jan 23, 2024 | 98.63 | 98.75 | 93.92 | 95.77 | 95.77 | 142,700 |
Jan 22, 2024 | 95.29 | 99.89 | 94.92 | 97.06 | 97.06 | 219,100 |
Jan 19, 2024 | 95.84 | 95.95 | 92.89 | 94.36 | 94.36 | 163,500 |
Jan 18, 2024 | 93.99 | 95.46 | 92.81 | 95.26 | 95.26 | 242,700 |
Jan 17, 2024 | 91.18 | 93.16 | 91.18 | 93.07 | 93.07 | 215,500 |
Jan 16, 2024 | 94.13 | 94.94 | 92.47 | 93.23 | 93.23 | 171,300 |
Jan 12, 2024 | 94.50 | 95.91 | 94.16 | 95.51 | 95.51 | 281,300 |
Jan 11, 2024 | 93.27 | 94.28 | 91.74 | 93.10 | 93.10 | 348,400 |
Jan 10, 2024 | 95.97 | 96.70 | 93.60 | 94.06 | 94.06 | 316,000 |
Jan 09, 2024 | 97.73 | 99.46 | 95.76 | 95.97 | 95.97 | 375,700 |
Jan 08, 2024 | 96.89 | 101.07 | 96.80 | 99.44 | 99.44 | 342,400 |
Jan 05, 2024 | 96.14 | 99.51 | 94.12 | 97.62 | 97.62 | 253,700 |
Jan 04, 2024 | 95.20 | 98.14 | 94.83 | 96.97 | 96.97 | 426,600 |
Jan 03, 2024 | 100.00 | 100.03 | 94.07 | 95.38 | 95.38 | 379,800 |
Jan 02, 2024 | 98.68 | 104.00 | 98.14 | 101.58 | 101.58 | 317,400 |
Dec 29, 2023 | 99.21 | 99.83 | 98.08 | 99.74 | 99.74 | 222,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |